Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 93.62 | 93.66 | 91.25 | 91.58 | 14,034,359 | -2.58(-2.74%) |
Jan 30, 2020 | 93.32 | 94.25 | 92.75 | 94.16 | 10,368,788 | +0.81(+0.86%) |
Jan 29, 2020 | 93.89 | 94.02 | 92.98 | 93.36 | 10,995,854 | +0.24(+0.26%) |
Jan 28, 2020 | 92.17 | 93.37 | 91.97 | 93.12 | 16,227,021 | +1.82(+1.99%) |
Jan 27, 2020 | 91.72 | 92.09 | 90.98 | 91.30 | 18,512,500 | -2.30(-2.45%) |
Jan 24, 2020 | 94.73 | 94.94 | 93.27 | 93.60 | 12,292,126 | -0.44(-0.47%) |
Jan 23, 2020 | 93.69 | 94.12 | 93.29 | 94.04 | 7,783,266 | +0.44(+0.47%) |
Jan 22, 2020 | 93.85 | 94.25 | 93.52 | 93.60 | 8,063,005 | +0.34(+0.36%) |
Jan 21, 2020 | 93.01 | 93.80 | 92.99 | 93.26 | 9,354,468 | -0.04(-0.04%) |
Jan 17, 2020 | 93.11 | 93.39 | 92.61 | 93.30 | 11,274,184 | +0.50(+0.54%) |
Jan 16, 2020 | 92.03 | 92.69 | 91.91 | 92.80 | 6,007,206 | +1.35(+1.48%) |
Jan 15, 2020 | 91.40 | 91.89 | 91.13 | 91.45 | 7,503,671 | +0.11(+0.12%) |
Jan 14, 2020 | 91.89 | 91.97 | 91.20 | 91.34 | 8,397,657 | -0.43(-0.47%) |
Jan 13, 2020 | 91.05 | 91.88 | 91.00 | 91.77 | 8,080,007 | +1.13(+1.25%) |
Jan 10, 2020 | 91.24 | 91.36 | 90.48 | 90.64 | 7,979,899 | -0.21(-0.23%) |
Jan 09, 2020 | 90.66 | 90.91 | 90.20 | 90.85 | 8,095,824 | +1.02(+1.13%) |
Jan 08, 2020 | 88.98 | 90.23 | 88.81 | 89.83 | 12,103,302 | +0.95(+1.07%) |
Jan 07, 2020 | 89.07 | 89.31 | 88.75 | 88.88 | 7,996,430 | -0.04(-0.04%) |
Jan 06, 2020 | 87.82 | 89.02 | 87.66 | 88.92 | 8,135,050 | +0.21(+0.24%) |
Jan 03, 2020 | 88.41 | 89.32 | 88.40 | 88.71 | 15,627,008 | -1.01(-1.12%) |
Jan 02, 2020 | 88.86 | 89.72 | 88.69 | 89.72 | 13,827,443 | +1.65(+1.88%) |
Dec 31, 2019 | 87.49 | 88.16 | 87.37 | 88.06 | 6,039,158 | +0.28(+0.32%) |
Dec 30, 2019 | 88.28 | 88.28 | 87.11 | 87.79 | 8,583,235 | -0.51(-0.58%) |
Dec 27, 2019 | 88.66 | 88.66 | 88.07 | 88.29 | 10,062,002 | -0.01(-0.01%) |
Dec 26, 2019 | 87.83 | 88.32 | 87.78 | 88.30 | 4,303,949 | +0.65(+0.75%) |
Dec 24, 2019 | 87.78 | 87.78 | 87.45 | 87.65 | 2,545,427 | +0.03(+0.03%) |
Dec 23, 2019 | 87.64 | 87.84 | 87.52 | 87.62 | 8,083,140 | +0.25(+0.29%) |
Dec 20, 2019 | 87.38 | 87.48 | 87.15 | 87.37 | 12,187,303 | +0.50(+0.58%) |
Dec 19, 2019 | 86.30 | 86.88 | 86.27 | 86.87 | 7,166,262 | +0.62(+0.72%) |
Dec 18, 2019 | 86.36 | 86.58 | 86.22 | 86.25 | 6,772,625 | -0.01(-0.01%) |
Dec 17, 2019 | 86.61 | 86.65 | 86.14 | 86.26 | 7,790,424 | -0.20(-0.23%) |
Dec 16, 2019 | 86.34 | 86.75 | 86.32 | 86.46 | 10,309,995 | +0.77(+0.89%) |
Dec 13, 2019 | 85.04 | 85.88 | 84.88 | 85.69 | 13,710,710 | +0.56(+0.66%) |
Dec 12, 2019 | 83.99 | 85.25 | 83.78 | 85.13 | 12,630,921 | +0.90(+1.07%) |
Dec 11, 2019 | 83.88 | 84.30 | 83.71 | 84.23 | 5,158,479 | +0.56(+0.68%) |
Dec 10, 2019 | 83.73 | 84.10 | 83.45 | 83.66 | 6,449,255 | +0.07(+0.08%) |
Dec 09, 2019 | 83.89 | 84.16 | 83.59 | 83.59 | 5,937,212 | -0.44(-0.52%) |
Dec 06, 2019 | 83.75 | 84.11 | 83.68 | 84.03 | 9,613,663 | +0.92(+1.11%) |
Dec 05, 2019 | 83.11 | 83.18 | 82.72 | 83.11 | 8,156,587 | +0.31(+0.37%) |
Dec 04, 2019 | 83.01 | 83.08 | 82.68 | 82.81 | 7,221,121 | +0.34(+0.41%) |
Dec 03, 2019 | 81.90 | 82.53 | 81.54 | 82.47 | 11,747,505 | -0.74(-0.89%) |
Dec 02, 2019 | 84.46 | 84.46 | 82.85 | 83.21 | 12,097,371 | -1.21(-1.43%) |
Nov 29, 2019 | 84.45 | 84.58 | 84.27 | 84.42 | 5,931,846 | -0.25(-0.29%) |
Nov 27, 2019 | 84.46 | 84.67 | 84.20 | 84.67 | 9,763,526 | +0.47(+0.56%) |
Nov 26, 2019 | 84.17 | 84.41 | 84.03 | 84.20 | 10,158,535 | +0.08(+0.09%) |
Nov 25, 2019 | 83.29 | 84.12 | 83.26 | 84.12 | 7,696,650 | +1.21(+1.46%) |
Nov 22, 2019 | 83.26 | 83.39 | 82.58 | 82.91 | 6,151,574 | -0.11(-0.13%) |
Nov 21, 2019 | 83.28 | 83.37 | 82.85 | 83.02 | 9,793,468 | -0.42(-0.50%) |
Nov 20, 2019 | 83.76 | 84.00 | 82.81 | 83.44 | 12,928,808 | -0.51(-0.60%) |
Nov 19, 2019 | 84.12 | 84.20 | 83.64 | 83.95 | 7,355,993 | +0.07(+0.08%) |
Nov 18, 2019 | 83.51 | 83.91 | 83.19 | 83.88 | 6,799,756 | +0.34(+0.41%) |
Nov 15, 2019 | 83.45 | 83.54 | 83.19 | 83.54 | 7,375,540 | +0.67(+0.81%) |
Nov 14, 2019 | 82.64 | 82.93 | 82.41 | 82.87 | 6,361,424 | -0.10(-0.12%) |
Nov 13, 2019 | 82.45 | 83.04 | 82.43 | 82.96 | 8,026,912 | +0.18(+0.22%) |
Nov 12, 2019 | 82.62 | 83.09 | 82.42 | 82.78 | 8,648,394 | +0.28(+0.34%) |
Nov 11, 2019 | 81.99 | 82.62 | 81.89 | 82.50 | 4,432,208 | +0.04(+0.05%) |
Nov 08, 2019 | 81.79 | 82.46 | 81.47 | 82.46 | 6,565,237 | +0.46(+0.56%) |
Nov 07, 2019 | 81.91 | 82.46 | 81.77 | 82.00 | 14,663,135 | +0.64(+0.79%) |
Nov 06, 2019 | 81.39 | 81.43 | 80.95 | 81.36 | 8,917,206 | -0.04(-0.05%) |
Nov 05, 2019 | 81.73 | 81.76 | 81.12 | 81.40 | 8,247,362 | -0.10(-0.12%) |
Nov 04, 2019 | 81.70 | 81.75 | 81.32 | 81.50 | 10,632,622 | +0.42(+0.52%) |